Feeder Cattle Futures

🏛️ 美国 →
343.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 260.98 263.50 260.98 263.23 0.0M
2024-12-30 260.23 261.33 259.85 260.98 0.0M
2024-12-27 259.53 261.13 259.05 260.78 0.0M
2024-12-26 256.85 260.20 256.20 259.83 0.0M
2024-12-24 257.68 257.80 255.88 255.98 0.0M
2024-12-23 256.90 257.78 256.40 256.83 0.0M
2024-12-20 255.98 257.13 255.45 256.80 0.0M
2024-12-19 257.50 257.50 255.08 255.53 0.0M
2024-12-18 259.25 260.00 257.83 258.70 0.0M
2024-12-17 257.63 259.75 256.98 259.60 0.0M
2024-12-16 259.08 259.70 256.95 257.58 0.0M
2024-12-13 259.10 259.75 257.28 258.55 0.0M
2024-12-12 260.45 261.05 258.85 259.10 0.0M
2024-12-11 258.35 260.20 257.78 260.13 0.0M
2024-12-10 256.70 259.08 256.05 258.35 0.0M
2024-12-09 256.23 257.25 255.75 256.43 0.0M
2024-12-06 255.28 256.28 255.23 255.75 0.0M
2024-12-05 257.45 257.78 254.53 254.83 0.0M
2024-12-04 258.60 258.60 256.40 256.85 0.0M
2024-12-03 258.10 259.88 257.80 258.35 0.0M
2024-12-02 259.90 261.25 256.38 257.40 0.0M
2024-11-29 258.58 260.43 258.40 259.78 0.0M
2024-11-27 257.65 259.28 257.08 258.55 0.0M
2024-11-26 256.18 258.88 255.98 257.78 0.0M
2024-11-25 256.05 259.73 255.00 256.00 0.0M
2024-11-22 253.55 255.65 253.55 254.80 0.0M
2024-11-21 252.38 253.70 252.13 253.13 0.0M
2024-11-20 252.15 252.65 251.63 252.38 0.0M
2024-11-19 249.75 252.48 249.43 252.15 0.0M
2024-11-18 246.80 249.85 246.40 249.55 0.0M
2024-11-15 242.78 247.08 242.75 246.53 0.0M
2024-11-14 243.98 244.50 242.63 243.00 0.0M
2024-11-13 243.18 244.33 242.63 243.70 0.0M
2024-11-12 241.40 243.43 240.85 243.13 0.0M
2024-11-11 240.05 241.48 239.13 241.33 0.0M
2024-11-08 242.85 242.85 239.43 240.55 0.0M
2024-11-07 242.33 243.45 241.85 243.15 0.0M
2024-11-06 242.00 243.60 241.08 242.40 0.0M
2024-11-05 241.00 242.00 239.88 241.23 0.0M
2024-11-04 242.00 242.48 240.15 241.18 0.0M
2024-11-01 240.60 242.85 239.00 242.00 0.0M
2024-10-31 240.25 240.78 237.65 239.08 0.0M
2024-10-30 242.15 242.15 239.13 239.85 0.0M
2024-10-29 245.53 245.98 242.10 242.43 0.0M
2024-10-28 243.53 245.65 243.40 245.55 0.0M
2024-10-25 244.15 244.60 242.75 243.98 0.0M
2024-10-24 242.30 244.43 242.30 243.88 0.0M
2024-10-23 244.20 245.50 241.88 242.45 0.0M
2024-10-22 243.65 245.10 242.85 244.88 0.0M
2024-10-21 244.70 244.75 243.30 243.65 0.0M
2024-10-18 242.85 245.30 242.80 244.78 0.0M
2024-10-17 243.38 244.40 241.93 242.45 0.0M
2024-10-16 243.45 243.85 241.98 242.95 0.0M
2024-10-15 246.20 246.80 242.78 243.65 0.0M
2024-10-14 245.75 247.03 245.30 246.63 0.0M
2024-10-11 245.68 246.30 245.38 245.90 0.0M
2024-10-10 243.90 245.75 243.40 245.60 0.0M
2024-10-09 245.75 246.05 243.43 244.35 0.0M
2024-10-08 244.05 245.85 243.78 245.78 0.0M
2024-10-07 242.00 244.28 241.45 244.15 0.0M
2024-10-04 239.70 241.80 239.15 241.60 0.0M
2024-10-03 238.80 239.88 238.10 239.45 0.0M
2024-10-02 234.75 238.75 234.75 238.73 0.0M
2024-10-01 235.75 236.58 234.58 235.25 0.0M
2024-09-30 236.58 237.58 235.28 235.83 0.0M
2024-09-27 236.80 238.13 236.20 236.80 0.0M
2024-09-26 237.78 239.00 235.85 238.75 0.0M
2024-09-25 237.95 239.25 237.68 238.53 0.0M
2024-09-24 237.80 239.38 237.25 238.13 0.0M
2024-09-23 237.53 238.68 236.68 237.78 0.0M
2024-09-20 235.78 237.88 235.20 236.78 0.0M
2024-09-19 234.05 236.58 233.75 236.13 0.0M
2024-09-18 232.88 233.60 232.38 233.10 0.0M
2024-09-17 230.95 233.45 230.58 233.05 0.0M
2024-09-16 231.00 232.28 230.10 230.68 0.0M
2024-09-13 231.23 232.30 230.15 230.60 0.0M
2024-09-12 229.90 231.75 229.55 231.00 0.0M
2024-09-11 228.53 230.05 226.45 229.55 0.0M
2024-09-10 228.60 229.85 227.25 228.23 0.0M
2024-09-09 224.90 228.53 222.80 228.08 0.0M
2024-09-06 228.23 229.40 224.30 224.60 0.0M
2024-09-05 231.25 231.25 227.93 228.30 0.0M
2024-09-04 233.13 233.20 231.65 231.78 0.0M
2024-09-03 232.18 233.95 231.60 233.13 0.0M
2024-08-30 231.20 233.03 230.88 232.25 0.0M
2024-08-29 235.63 235.73 234.03 234.40 0.0M
2024-08-28 235.60 237.20 234.38 236.38 0.0M
2024-08-27 234.55 237.40 234.38 236.28 0.0M
2024-08-26 230.45 235.45 230.18 234.73 0.0M
2024-08-23 231.95 233.10 231.33 231.60 0.0M
2024-08-22 229.88 233.13 229.43 231.95 0.0M
2024-08-21 230.25 230.68 227.65 229.93 0.0M
2024-08-20 234.30 234.90 228.40 229.85 0.0M
2024-08-19 234.40 235.85 233.43 234.33 0.0M
2024-08-16 239.45 239.63 233.10 234.68 0.0M
2024-08-15 241.53 242.03 239.20 239.55 0.0M
2024-08-14 238.95 241.48 238.75 240.80 0.0M
2024-08-13 236.80 239.08 235.70 238.75 0.0M
2024-08-12 238.58 239.28 236.03 236.55 0.0M
2024-08-09 235.05 238.73 234.38 238.40 0.0M
2024-08-08 238.00 238.00 234.55 234.98 0.0M
2024-08-07 239.25 240.23 236.58 237.18 0.0M
2024-08-06 239.78 240.23 235.45 237.93 0.0M
2024-08-05 239.35 241.25 236.10 237.93 0.0M
2024-08-02 249.13 249.38 241.58 245.33 0.0M
2024-08-01 254.90 254.93 249.20 250.03 0.0M
2024-07-31 254.35 255.80 253.60 255.13 0.0M
2024-07-30 254.60 255.43 253.08 254.88 0.0M
2024-07-29 257.50 258.18 253.40 254.43 0.0M
2024-07-26 256.25 257.90 256.05 257.20 0.0M
2024-07-25 255.38 257.23 254.35 256.23 0.0M
2024-07-24 257.40 258.05 255.30 255.68 0.0M
2024-07-23 255.93 258.10 255.05 257.68 0.0M
2024-07-22 256.40 258.00 255.38 255.83 0.0M
2024-07-19 256.15 256.35 254.58 255.38 0.0M
2024-07-18 258.85 259.60 255.88 256.53 0.0M
2024-07-17 257.13 259.10 256.75 258.88 0.0M
2024-07-16 257.95 258.98 257.00 258.63 0.0M
2024-07-15 257.65 258.90 256.45 257.83 0.0M
2024-07-12 255.75 257.48 254.90 257.00 0.0M
2024-07-11 255.90 256.48 254.65 255.65 0.0M
2024-07-10 256.60 257.10 253.90 254.65 0.0M
2024-07-09 260.85 261.40 255.65 257.13 0.0M
2024-07-08 262.43 263.53 259.70 260.50 0.0M
2024-07-05 263.48 264.35 261.88 262.10 0.0M
2024-07-03 260.65 263.40 260.65 263.33 0.0M
2024-07-02 258.25 261.65 258.13 261.28 0.0M
2024-07-01 259.85 259.88 256.93 257.95 0.0M
2024-06-28 261.53 262.83 259.38 259.85 0.0M
2024-06-27 263.00 263.50 261.18 261.60 0.0M
2024-06-26 260.10 263.15 260.08 262.75 0.0M
2024-06-25 260.85 261.80 259.65 260.45 0.0M
2024-06-24 259.25 261.18 258.33 260.50 0.0M
2024-06-21 261.88 261.88 260.15 260.50 0.0M
2024-06-20 262.65 263.68 260.18 261.70 0.0M
2024-06-18 263.15 263.25 261.20 261.85 0.0M
2024-06-17 263.53 264.30 262.35 263.10 0.0M
2024-06-14 259.78 263.20 259.78 262.83 0.0M
2024-06-13 257.98 259.08 255.50 258.55 0.0M
2024-06-12 259.70 260.33 258.00 258.60 0.0M
2024-06-11 260.23 260.93 258.80 259.10 0.0M
2024-06-10 256.93 260.65 256.93 260.00 0.0M
2024-06-07 255.00 257.45 254.20 256.35 0.0M
2024-06-06 255.30 255.88 253.38 255.03 0.0M
2024-06-05 258.45 259.10 256.50 257.20 0.0M
2024-06-04 259.85 260.73 258.03 258.58 0.0M
2024-06-03 259.40 259.40 256.33 258.80 0.0M
2024-05-31 261.00 261.00 258.08 258.85 0.0M
2024-05-30 262.55 262.65 259.08 261.23 0.0M
2024-05-29 265.25 266.08 261.55 262.25 0.0M
2024-05-28 263.20 265.73 262.25 265.63 0.0M
2024-05-24 262.60 263.43 260.73 262.20 0.0M
2024-05-23 264.03 264.88 262.88 263.33 0.0M
2024-05-22 262.00 264.40 261.80 264.20 0.0M
2024-05-21 260.95 261.90 260.45 261.70 0.0M
2024-05-20 261.45 262.40 259.78 260.25 0.0M
2024-05-17 259.68 261.55 259.00 261.35 0.0M
2024-05-16 258.35 260.20 258.15 258.95 0.0M
2024-05-15 257.58 258.38 256.78 257.68 0.0M
2024-05-14 253.48 257.93 253.48 257.25 0.0M
2024-05-13 253.15 255.55 251.83 252.93 0.0M
2024-05-10 253.40 254.15 250.80 252.88 0.0M
2024-05-09 254.83 255.70 252.70 252.95 0.0M
2024-05-08 256.10 256.58 253.45 254.15 0.0M
2024-05-07 255.35 257.08 254.95 256.00 0.0M
2024-05-06 256.13 256.13 253.78 254.33 0.0M
2024-05-03 255.83 257.10 255.30 256.13 0.0M
2024-05-02 256.05 258.20 255.63 256.08 0.0M
2024-05-01 256.45 257.73 251.45 252.65 0.0M
2024-04-30 260.25 260.25 255.78 256.68 0.0M
2024-04-29 261.65 263.03 260.50 261.00 0.0M
2024-04-26 260.05 262.53 259.65 261.73 0.0M
2024-04-25 257.73 259.95 255.70 259.43 0.0M
2024-04-24 259.18 261.20 257.30 257.50 0.0M
2024-04-23 259.53 261.68 259.05 260.48 0.0M
2024-04-22 256.75 260.15 256.55 259.38 0.0M
2024-04-19 254.63 255.83 253.58 254.43 0.0M
2024-04-18 253.33 255.65 252.70 255.30 0.0M
2024-04-17 253.08 254.08 252.50 253.38 0.0M
2024-04-16 250.95 253.78 249.90 253.60 0.0M
2024-04-15 247.50 251.85 247.50 251.03 0.0M
2024-04-12 250.00 250.38 244.90 246.95 0.0M
2024-04-11 248.68 250.45 246.83 250.28 0.0M
2024-04-10 251.30 252.38 248.03 249.10 0.0M
2024-04-09 250.68 252.48 249.63 251.88 0.0M
2024-04-08 251.00 251.58 248.55 250.00 0.0M
2024-04-05 255.90 255.90 249.13 250.53 0.0M
2024-04-04 254.50 256.33 254.30 255.80 0.0M
2024-04-03 255.95 255.95 251.78 254.08 0.0M
2024-04-02 254.00 257.28 252.25 256.15 0.0M
2024-04-01 260.13 262.43 252.48 253.35 0.0M
2024-03-28 257.95 259.48 256.65 258.83 0.0M
2024-03-27 257.10 258.43 255.88 257.90 0.0M
2024-03-26 261.90 262.28 255.55 257.10 0.0M
2024-03-25 262.20 265.60 261.08 262.18 0.0M
2024-03-22 268.00 268.30 263.33 264.55 0.0M
2024-03-21 269.18 270.95 267.55 268.40 0.0M
2024-03-20 269.83 270.33 268.85 269.28 0.0M
2024-03-19 269.58 270.25 268.90 269.83 0.0M
2024-03-18 267.65 269.78 267.65 269.73 0.0M
2024-03-15 267.23 268.78 266.18 267.38 0.0M
2024-03-14 270.35 271.50 266.30 266.63 0.0M
2024-03-13 268.05 270.45 268.05 270.35 0.0M
2024-03-12 267.43 269.08 267.10 268.45 0.0M
2024-03-11 268.50 268.50 266.38 267.28 0.0M
2024-03-08 269.43 271.00 267.85 268.35 0.0M
2024-03-07 268.00 269.78 267.30 269.43 0.0M
2024-03-06 269.85 270.48 267.85 268.68 0.0M
2024-03-05 268.10 269.88 268.03 269.60 0.0M
2024-03-04 269.63 269.63 267.80 268.10 0.0M
2024-03-01 267.00 269.90 266.83 269.65 0.0M
2024-02-29 267.80 268.48 264.88 266.65 0.0M
2024-02-28 270.00 270.53 266.93 267.88 0.0M
2024-02-27 270.28 271.58 269.40 270.60 0.0M
2024-02-26 268.83 271.75 268.25 270.35 0.0M
2024-02-23 268.30 271.00 267.30 270.88 0.0M
2024-02-22 270.10 271.28 268.08 268.35 0.0M
2024-02-21 269.50 271.45 269.05 270.13 0.0M
2024-02-20 267.10 270.15 266.18 269.58 0.0M
2024-02-16 266.13 268.88 266.00 266.98 0.0M
2024-02-15 266.35 266.75 264.03 265.95 0.0M
2024-02-14 269.15 269.43 264.08 266.53 0.0M
2024-02-13 269.80 270.28 268.75 269.15 0.0M
2024-02-12 269.30 271.00 268.98 270.30 0.0M
2024-02-09 270.60 271.13 268.60 269.45 0.0M
2024-02-08 270.95 272.20 270.10 270.60 0.0M
2024-02-07 270.95 271.93 269.63 270.40 0.0M
2024-02-06 268.05 271.43 267.55 270.95 0.0M
2024-02-05 270.50 270.68 267.83 268.23 0.0M
2024-02-02 270.18 271.80 269.50 270.08 0.0M
2024-02-01 266.90 270.93 266.90 270.58 0.0M
2024-01-31 266.78 267.33 266.05 266.75 0.0M
2024-01-30 264.73 267.08 264.23 266.88 0.0M
2024-01-29 265.70 267.70 264.63 265.05 0.0M
2024-01-26 263.80 266.88 263.63 265.60 0.0M
2024-01-25 245.10 250.00 243.50 249.25 0.0M
2024-01-24 244.75 246.00 244.60 245.10 0.0M
2024-01-23 242.40 244.83 242.20 244.75 0.0M
2024-01-22 242.08 242.78 240.28 242.35 0.0M
2024-01-19 242.33 243.08 241.80 242.30 0.0M
2024-01-18 239.93 242.65 239.55 242.35 0.0M
2024-01-17 239.13 240.20 237.98 240.00 0.0M
2024-01-16 237.63 239.55 237.20 239.03 0.0M
2024-01-12 237.33 239.50 236.18 237.83 0.0M
2024-01-11 235.93 237.75 235.25 237.48 0.0M
2024-01-10 235.15 236.93 235.05 236.25 0.0M
2024-01-09 234.60 236.58 233.50 235.15 0.0M
2024-01-08 234.88 237.78 234.40 234.60 0.0M
2024-01-05 236.55 238.30 234.33 234.80 0.0M
2024-01-04 237.58 237.93 235.98 236.35 0.0M
2024-01-03 237.50 238.18 236.18 237.58 0.0M
2024-01-02 234.63 238.90 234.55 237.60 0.0M